Ross Stores, Inc. (ROST) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +2.1%
- 3M
- +10.5%
- YTD
- +28.1%
- 1Y
- +52.8%
- 3Y
- +26.9%
- 5Y
- +16.1%
Loading 10-year price history...
ROST Historical Performance
ROST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +29.9%
- 2003 annual price return
- +22.6%
- 2004 annual price return
- +10.6%
- 2005 annual price return
- +4.2%
- 2006 annual price return
- -0.4%
- 2007 annual price return
- -16.1%
- 2008 annual price return
- +18.9%
- 2009 annual price return
- +38.7%
- 2010 annual price return
- +48.2%
- 2011 annual price return
- +48.8%
- 2012 annual price return
- +14.4%
- 2013 annual price return
- +37.7%
- 2014 annual price return
- +26.9%
- 2015 annual price return
- +14.8%
- 2016 annual price return
- +20.7%
- 2017 annual price return
- +22.3%
- 2018 annual price return
- +3.4%
- 2019 annual price return
- +39.0%
- 2020 annual price return
- +5.1%
- 2021 annual price return
- -2.4%
- 2022 annual price return
- +2.6%
- 2023 annual price return
- +19.5%
- 2024 annual price return
- +9.9%
- 2025 annual price return
- +18.0%
- 2026 annual price return
- +37.4%
ROST Stock Price Trajectory (1985–2026)
As of October 2, 2026, Ross Stores, Inc. (ROST) trades at $234.10, representing a +52.8% return over the past year. The stock has delivered a +117.3% total return over five years (+16.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $257.00 on August 3, 2026. From this peak, ROST has corrected -8.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TJX (-7.4% 1Y), BURL (+9.0% 1Y), and OLLI (-31.1% 1Y), ROST has outperformed the peer group average. Compare ROST vs TJX →
ROST Historical Price Data · from 1985
Rows 1–50 of 10,366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 234.36 | 235.73 | 231.75 | 234.10 | 1.73M | +0.30% |
| 2026-09-30 | 235.16 | 235.75 | 233.31 | 233.40 | 1.73M | -0.43% |
| 2026-09-29 | 236.01 | 236.14 | 233.54 | 234.40 | 1.48M | -1.13% |
| 2026-09-28 | 235.06 | 239.73 | 233.33 | 237.09 | 1.95M | +0.41% |
| 2026-09-25 | 235.04 | 236.92 | 233.34 | 236.12 | 1.70M | +0.31% |
| 2026-09-24 | 234.36 | 237.00 | 233.05 | 235.40 | 1.45M | +0.61% |
| 2026-09-23 | 233.43 | 236.34 | 233.19 | 233.98 | 1.54M | +0.63% |
| 2026-09-22 | 232.72 | 234.81 | 230.53 | 232.51 | 2.07M | +0.54% |
| 2026-09-21 | 226.70 | 232.75 | 226.11 | 231.25 | 2.21M | +2.05% |
| 2026-09-18 | 228.40 | 230.24 | 226.38 | 226.61 | 3.96M | -1.25% |
| 2026-09-17 | 226.93 | 231.44 | 225.75 | 229.48 | 2.33M | +2.08% |
| 2026-09-16 | 226.65 | 227.64 | 222.19 | 224.80 | 2.09M | -0.65% |
| 2026-09-15 | 230.99 | 230.99 | 224.93 | 226.26 | 1.70M | -1.64% |
| 2026-09-14 | 231.29 | 231.85 | 228.25 | 230.04 | 1.60M | -0.30% |
| 2026-09-11 | 225.97 | 230.96 | 225.44 | 230.74 | 1.60M | +2.33% |
| 2026-09-10 | 224.51 | 228.41 | 222.73 | 225.48 | 1.35M | +0.09% |
| 2026-09-09 | 228.40 | 228.66 | 224.77 | 225.27 | 1.60M | -1.76% |
| 2026-09-08 | 228.71 | 230.29 | 227.20 | 229.31 | 2.37M | -0.60% |
| 2026-09-04 | 230.97 | 233.45 | 230.06 | 230.69 | 1.38M | -0.42% |
| 2026-09-03 | 228.87 | 232.53 | 228.87 | 231.67 | 1.37M | +0.36% |
| 2026-09-02 | 230.41 | 232.76 | 228.01 | 230.85 | 2.17M | +0.70% |
| 2026-09-01 | 224.92 | 229.53 | 224.92 | 229.24 | 2.10M | +0.31% |
| 2026-08-31 | 228.48 | 230.01 | 225.64 | 228.54 | 2.07M | 0.00% |
| 2026-08-28 | 231.86 | 232.67 | 228.16 | 228.55 | 2.31M | -0.57% |
| 2026-08-27 | 232.72 | 235.44 | 229.51 | 229.87 | 2.08M | -2.71% |
| 2026-08-26 | 242.38 | 242.38 | 234.21 | 236.27 | 2.46M | -2.04% |
| 2026-08-25 | 241.46 | 242.16 | 236.78 | 241.19 | 2.18M | -0.14% |
| 2026-08-24 | 238.08 | 241.85 | 235.40 | 241.52 | 2.74M | +1.04% |
| 2026-08-21 | 243.85 | 243.86 | 234.49 | 239.04 | 6.97M | +4.39% |
| 2026-08-20 | 229.55 | 232.94 | 228.05 | 228.99 | 6.31M | -2.43% |
| 2026-08-19 | 233.59 | 239.67 | 232.56 | 234.69 | 3.00M | -0.71% |
| 2026-08-18 | 235.49 | 239.94 | 234.30 | 236.38 | 3.95M | +0.47% |
| 2026-08-17 | 244.89 | 244.89 | 234.86 | 235.28 | 2.94M | -4.11% |
| 2026-08-14 | 243.21 | 247.05 | 242.72 | 245.36 | 1.93M | +0.16% |
| 2026-08-13 | 249.17 | 249.17 | 242.14 | 244.96 | 1.80M | -1.33% |
| 2026-08-12 | 249.63 | 251.97 | 247.18 | 248.25 | 2.60M | -1.41% |
| 2026-08-11 | 253.14 | 255.60 | 251.36 | 251.81 | 2.35M | -1.19% |
| 2026-08-10 | 255.02 | 256.45 | 253.53 | 254.83 | 2.12M | -0.16% |
| 2026-08-07 | 253.36 | 255.98 | 251.00 | 255.23 | 1.21M | +0.36% |
| 2026-08-06 | 253.75 | 254.85 | 250.86 | 254.31 | 1.49M | +0.43% |
| 2026-08-05 | 251.82 | 254.42 | 251.19 | 253.22 | 1.69M | +0.86% |
| 2026-08-04 | 252.91 | 253.50 | 250.34 | 251.06 | 2.26M | -0.73% |
| 2026-08-03 | 256.25 | 257.00 | 251.78 | 252.91 | 2.46M | +0.73% |
| 2026-07-31 | 252.78 | 252.82 | 250.69 | 251.07 | 1.61M | -0.59% |
| 2026-07-30 | 250.94 | 252.75 | 248.58 | 252.57 | 2.45M | +0.24% |
| 2026-07-29 | 250.83 | 255.30 | 248.46 | 251.96 | 2.54M | +0.37% |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | 3.19M | +3.16% |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | 2.78M | +1.87% |
| 2026-07-24 | 232.70 | 240.03 | 232.43 | 238.89 | 1.50M | +2.80% |
| 2026-07-23 | 237.30 | 237.47 | 231.89 | 232.39 | 2.01M | -2.44% |
ROST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROST — Frequently Asked Questions
Quick answers to the most common questions about buying ROST stock.
How has ROST stock performed recently?
ROST returned +52.8% over the past year, beating its 5-year annualized CAGR of +16.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ROST's all-time high price?
Ross Stores, Inc. reached $257.00 on 2026-08-03. The 52-week high is $257.00. Current 1-year return of +52.8% places the stock closer to historical peaks.
Where can I download ROST historical price data?
This page provides ROST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.